Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2025-02-05 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $31.63 | 72,774 |
| 2026-09-03 | — | — | — | $31.24 | 55,229 |
| 2026-09-02 | — | — | — | $30.84 | 68,435 |
| 2026-09-01 | — | — | — | $30.31 | 62,273 |
| 2026-08-31 | — | — | — | $30.50 | 41,038 |
| 2026-08-28 | — | — | — | $30.63 | 37,930 |
| 2026-08-27 | $30.50 | $35.09 | 708,400 | $30.67 | 31,782 |
| 2026-08-26 | $30.67 | $35.28 | 771,100 | $30.86 | 31,201 |
| 2026-08-25 | $30.96 | $35.62 | 581,300 | $30.65 | 33,843 |
| 2026-08-24 | $30.51 | $35.10 | 804,400 | $30.55 | 33,133 |
| 2026-08-21 | $30.39 | $34.96 | 1,020,000 | $30.63 | 32,420 |
| 2026-08-20 | $30.58 | $35.18 | 886,000 | $30.49 | 49,680 |
| 2026-08-19 | $30.52 | $35.11 | 884,600 | $30.31 | 44,156 |
| 2026-08-18 | $29.94 | $34.44 | 983,300 | $30.19 | 63,842 |
| 2026-08-17 | $30.16 | $34.70 | 1,232,000 | $30.26 | 44,336 |
| 2026-08-14 | $30.33 | $34.89 | 902,800 | $30.09 | 61,117 |
| 2026-08-13 | $30.24 | $34.79 | 848,900 | $29.93 | 52,013 |
| 2026-08-12 | $29.76 | $34.24 | 842,100 | $29.71 | 49,426 |
| 2026-08-11 | $29.73 | $34.20 | 1,127,800 | $28.96 | 59,858 |
| 2026-08-10 | $28.80 | $33.13 | 913,700 | $28.85 | 47,418 |
| 2026-08-07 | $28.98 | $33.34 | 959,900 | $29.01 | 56,372 |
| 2026-08-06 | $28.81 | $33.14 | 1,059,300 | $29.70 | 44,054 |
| 2026-08-05 | $29.34 | $33.75 | 1,123,500 | $29.50 | 66,787 |
| 2026-08-04 | $29.42 | $33.85 | 1,776,600 | $28.85 | 76,094 |
| 2026-08-03 | $28.65 | $32.96 | 1,514,400 | $28.41 | 71,783 |
| 2026-07-31 | $27.98 | $32.19 | 1,072,200 | $28.11 | 33,109 |
| 2026-07-30 | $28.22 | $32.47 | 1,177,000 | $28.25 | 40,181 |
| 2026-07-29 | $28.04 | $32.26 | 1,256,200 | $28.51 | 59,557 |
| 2026-07-28 | $28.59 | $32.89 | 1,096,700 | $28.62 | 42,352 |
| 2026-07-27 | $28.40 | $32.67 | 976,400 | $28.59 | 31,984 |
| 2026-07-24 | $28.52 | $32.81 | 831,100 | $28.53 | 38,322 |
| 2026-07-23 | $28.28 | $32.53 | 1,022,800 | $28.49 | 45,688 |
| 2026-07-22 | $28.61 | $32.91 | 974,700 | $28.55 | 68,563 |
| 2026-07-21 | $28.36 | $32.63 | 1,239,500 | $29.02 | 47,404 |
| 2026-07-20 | $28.81 | $33.14 | 1,099,600 | $29.51 | 72,704 |
| 2026-07-17 | $29.42 | $33.85 | 1,263,700 | — | — |
| 2026-07-16 | $29.57 | $34.02 | 1,484,600 | — | — |
| 2026-07-15 | $28.75 | $33.08 | 1,503,800 | — | — |
| 2026-07-14 | $28.33 | $32.59 | 1,219,500 | — | — |
| 2026-07-13 | $28.17 | $32.41 | 944,800 | — | — |
| 2026-07-10 | $28.37 | $32.64 | 1,076,700 | — | — |
| 2026-07-09 | $28.32 | $32.58 | 1,238,800 | — | — |
| 2026-07-08 | $28.18 | $32.42 | 1,180,400 | — | — |
| 2026-07-07 | $28.32 | $32.58 | 1,260,200 | — | — |
| 2026-07-06 | $28.37 | $32.64 | 1,517,500 | — | — |
| 2026-07-02 | $29.77 | $33.36 | 1,385,200 | — | — |
| 2026-07-01 | $29.66 | $33.24 | 1,589,500 | — | — |
| 2026-06-30 | $30.05 | $33.68 | 1,860,500 | — | — |
| 2026-06-29 | $30.68 | $34.38 | 2,100,800 | — | — |
| 2026-06-26 | $30.93 | $34.66 | 3,665,300 | — | — |
| 2026-06-25 | $29.89 | $33.50 | 1,325,300 | — | — |
| 2026-06-24 | $29.40 | $32.95 | 1,387,100 | — | — |
| 2026-06-23 | $28.99 | $32.49 | 1,138,000 | — | — |
| 2026-06-22 | $28.49 | $31.93 | 1,975,000 | — | — |
| 2026-06-18 | $28.40 | $31.83 | 8,733,100 | — | — |
| 2026-06-17 | $28.06 | $31.45 | 1,814,600 | — | — |
| 2026-06-16 | $28.70 | $32.16 | 1,512,800 | — | — |
| 2026-06-15 | $29.07 | $32.58 | 1,553,200 | — | — |
| 2026-06-12 | $29.13 | $32.65 | 1,318,900 | — | — |
| 2026-06-11 | $29.28 | $32.81 | 1,478,700 | — | — |
| 2026-06-10 | $28.80 | $32.28 | 1,551,700 | — | — |
| 2026-06-09 | $29.30 | $32.84 | 1,641,500 | — | — |
| 2026-06-08 | $28.90 | $32.39 | 1,455,000 | — | — |
| 2026-06-05 | $28.93 | $32.42 | 1,377,700 | — | — |
| 2026-06-04 | $28.81 | $32.29 | 2,182,200 | — | — |
| 2026-06-03 | $27.54 | $30.86 | 990,000 | — | — |
| 2026-06-02 | $27.83 | $31.19 | 1,354,900 | — | — |
| 2026-06-01 | $27.73 | $31.08 | 2,144,500 | — | — |
| 2026-05-29 | $28.22 | $31.63 | 1,340,500 | — | — |
| 2026-05-28 | $28.14 | $31.54 | 1,313,400 | — | — |
| 2026-05-27 | $28.06 | $31.45 | 870,100 | — | — |
| 2026-05-26 | $27.67 | $31.01 | 1,205,300 | — | — |
| 2026-05-22 | $27.63 | $30.96 | 1,597,500 | — | — |
| 2026-05-21 | $27.55 | $30.87 | 1,259,800 | — | — |
| 2026-05-20 | $27.66 | $31.00 | 1,887,500 | — | — |
| 2026-05-19 | $26.65 | $29.87 | 1,613,100 | — | — |
| 2026-05-18 | $26.93 | $30.18 | 1,386,200 | — | — |
| 2026-05-15 | $26.71 | $29.93 | 2,035,700 | — | — |
| 2026-05-14 | $27.30 | $30.59 | 1,637,500 | — | — |
| 2026-05-13 | $26.67 | $29.89 | 2,273,100 | — | — |
| 2026-05-12 | $26.60 | $29.81 | 2,328,200 | — | — |
| 2026-05-11 | $27.29 | $30.58 | 2,227,900 | — | — |
| 2026-05-08 | $26.93 | $30.18 | 2,422,100 | — | — |
| 2026-05-07 | $26.90 | $30.15 | 2,789,000 | — | — |
| 2026-05-06 | $28.19 | $31.59 | 4,346,400 | — | — |
| 2026-05-05 | $30.09 | $33.72 | 1,016,600 | — | — |
| 2026-05-04 | $29.55 | $33.12 | 1,033,100 | — | — |
| 2026-05-01 | $30.37 | $34.04 | 1,149,200 | — | — |
| 2026-04-30 | $30.67 | $34.37 | 1,434,100 | — | — |
| 2026-04-29 | $30.49 | $34.17 | 928,700 | — | — |
| 2026-04-28 | $30.72 | $34.43 | 793,000 | — | — |
| 2026-04-27 | $30.70 | $34.40 | 860,700 | — | — |
| 2026-04-24 | $30.73 | $34.44 | 689,400 | — | — |
| 2026-04-23 | $30.49 | $34.17 | 792,600 | — | — |
| 2026-04-22 | $30.61 | $34.30 | 887,800 | — | — |
| 2026-04-21 | $30.76 | $34.47 | 764,800 | — | — |
| 2026-04-20 | $31.00 | $34.74 | 912,700 | — | — |
| 2026-04-17 | $31.03 | $34.77 | 1,455,100 | — | — |
| 2026-04-16 | $30.63 | $34.33 | 1,068,000 | — | — |
| 2026-04-15 | $30.43 | $34.10 | 1,012,500 | — | — |
| 2026-04-14 | $30.81 | $34.53 | 2,382,900 | — | — |
| 2026-04-13 | $30.72 | $34.43 | 1,103,100 | — | — |
| 2026-04-10 | $30.57 | $34.26 | 1,033,800 | — | — |
| 2026-04-09 | $29.92 | $33.53 | 1,259,300 | — | — |
| 2026-04-08 | $28.84 | $32.32 | 1,374,400 | — | — |
| 2026-04-07 | $27.72 | $31.07 | 984,400 | — | — |
| 2026-04-06 | $27.90 | $31.27 | 1,003,800 | — | — |
| 2026-04-02 | $27.63 | $30.96 | 1,368,500 | — | — |
| 2026-04-01 | $28.51 | $31.10 | 1,837,100 | — | — |
| 2026-03-31 | $28.00 | $30.54 | 1,472,400 | — | — |
| 2026-03-30 | $27.28 | $29.76 | 1,482,800 | — | — |
| 2026-03-27 | $28.28 | $30.85 | 819,400 | — | — |
| 2026-03-26 | $28.84 | $31.46 | 859,400 | — | — |
| 2026-03-25 | $29.41 | $32.08 | 971,100 | — | — |
| 2026-03-24 | $28.76 | $31.37 | 1,141,100 | — | — |
| 2026-03-23 | $28.63 | $31.23 | 1,246,500 | — | — |
| 2026-03-20 | $28.25 | $30.82 | 4,818,800 | — | — |
| 2026-03-19 | $29.06 | $31.70 | 983,400 | — | — |
| 2026-03-18 | $29.50 | $32.18 | 1,206,200 | — | — |
| 2026-03-17 | $29.51 | $32.19 | 1,279,500 | — | — |
| 2026-03-16 | $29.26 | $31.92 | 1,108,400 | — | — |
| 2026-03-13 | $28.30 | $30.87 | 1,208,900 | — | — |
| 2026-03-12 | $28.55 | $31.14 | 1,523,100 | — | — |
| 2026-03-11 | $29.55 | $32.23 | 1,102,100 | — | — |
| 2026-03-10 | $29.60 | $32.29 | 1,057,700 | — | — |
| 2026-03-09 | $29.99 | $32.71 | 1,418,300 | — | — |
| 2026-03-06 | $29.77 | $32.47 | 1,832,600 | — | — |
| 2026-03-05 | $30.66 | $33.44 | 1,737,000 | — | — |
| 2026-03-04 | $31.03 | $33.85 | 1,310,700 | — | — |
| 2026-03-03 | $30.71 | $33.50 | 1,371,600 | — | — |
| 2026-03-02 | $31.00 | $33.81 | 1,898,800 | — | — |
| 2026-02-27 | $31.36 | $34.21 | 5,378,700 | — | — |
| 2026-02-26 | $31.11 | $33.93 | 1,644,200 | — | — |
| 2026-02-25 | $31.00 | $33.81 | 1,677,600 | — | — |
| 2026-02-24 | $30.93 | $33.74 | 1,200,600 | — | — |
| 2026-02-23 | $30.59 | $33.37 | 1,126,900 | — | — |
| 2026-02-20 | $31.05 | $33.87 | 1,233,600 | — | — |
| 2026-02-19 | $31.01 | $33.83 | 821,700 | — | — |
| 2026-02-18 | $31.38 | $34.23 | 1,357,900 | — | — |
| 2026-02-17 | $31.53 | $34.39 | 1,262,800 | — | — |
| 2026-02-13 | $31.97 | $34.87 | 1,752,500 | — | — |
| 2026-02-12 | $31.45 | $34.31 | 1,884,400 | — | — |
| 2026-02-11 | $31.84 | $34.73 | 1,836,400 | — | — |
| 2026-02-10 | $31.50 | $34.36 | 1,005,800 | — | — |
| 2026-02-09 | $31.38 | $34.23 | 1,281,600 | — | — |
| 2026-02-06 | $31.69 | $34.57 | 1,120,700 | — | — |
| 2026-02-05 | $31.01 | $33.83 | 1,658,800 | — | — |
| 2026-02-04 | $30.43 | $33.19 | 926,900 | — | — |
| 2026-02-03 | $29.87 | $32.58 | 1,365,800 | — | — |
| 2026-02-02 | $29.61 | $32.30 | 879,600 | — | — |
| 2026-01-30 | $29.80 | $32.51 | 1,531,200 | — | — |
| 2026-01-29 | $29.70 | $32.40 | 1,342,900 | — | — |
| 2026-01-28 | $29.56 | $32.24 | 947,900 | — | — |
| 2026-01-27 | $29.81 | $32.52 | 755,400 | — | — |
| 2026-01-26 | $29.84 | $32.55 | 717,000 | — | — |
| 2026-01-23 | $30.20 | $32.94 | 799,500 | — | — |
| 2026-01-22 | $30.63 | $33.41 | 959,500 | — | — |
| 2026-01-21 | $31.14 | $33.97 | 1,416,700 | — | — |
| 2026-01-20 | $30.58 | $33.36 | 1,021,600 | — | — |
| 2026-01-16 | $31.02 | $33.84 | 1,665,200 | — | — |
| 2026-01-15 | $30.54 | $33.31 | 942,300 | — | — |
| 2026-01-14 | $30.54 | $33.31 | 790,100 | — | — |
| 2026-01-13 | $30.60 | $33.38 | 836,000 | — | — |
| 2026-01-12 | $30.69 | $33.48 | 1,432,000 | — | — |
| 2026-01-09 | $30.83 | $33.63 | 1,559,600 | — | — |
| 2026-01-08 | $29.20 | $31.85 | 1,591,400 | — | — |
| 2026-01-07 | $28.83 | $31.45 | 1,497,900 | — | — |
| 2026-01-06 | $29.56 | $32.24 | 1,552,000 | — | — |
| 2026-01-05 | $29.41 | $32.08 | 1,478,400 | — | — |
| 2026-01-02 | $29.83 | $31.72 | 1,414,000 | — | — |